Powerlogics Co., Ltd. (KOSDAQ:047310)
South Korea · Delayed Price · Currency is KRW 4,275.00
-20.00 (-0.47%)
At close: Aug 22, 2025, 3:30 PM KST
Powerlogics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,295.00 | 4,390.00 | 4,255.00 | 4,275.00 | - | -0.47% | 74,557 |
| Aug 21, 2025 | 4,290.00 | 4,370.00 | 4,290.00 | 4,295.00 | - | 0.12% | 58,008 |
| Aug 20, 2025 | 4,360.00 | 4,360.00 | 4,195.00 | 4,290.00 | - | -1.61% | 85,434 |
| Aug 19, 2025 | 4,450.00 | 4,455.00 | 4,350.00 | 4,360.00 | - | -1.69% | 75,708 |
| Aug 18, 2025 | 4,550.00 | 4,550.00 | 4,430.00 | 4,435.00 | - | -2.53% | 102,400 |
| Aug 14, 2025 | 4,620.00 | 4,625.00 | 4,515.00 | 4,550.00 | - | 0.22% | 38,184 |
| Aug 13, 2025 | 4,500.00 | 4,575.00 | 4,455.00 | 4,540.00 | - | 0.89% | 98,237 |
| Aug 12, 2025 | 4,460.00 | 4,570.00 | 4,460.00 | 4,500.00 | - | 0.33% | 111,686 |
| Aug 11, 2025 | 4,525.00 | 4,570.00 | 4,410.00 | 4,485.00 | - | -0.22% | 71,353 |
| Aug 8, 2025 | 4,525.00 | 4,570.00 | 4,495.00 | 4,495.00 | - | -0.66% | 29,190 |
| Aug 7, 2025 | 4,600.00 | 4,615.00 | 4,505.00 | 4,525.00 | - | -0.66% | 60,951 |
| Aug 6, 2025 | 4,430.00 | 4,555.00 | 4,380.00 | 4,555.00 | - | 2.82% | 80,253 |
| Aug 5, 2025 | 4,455.00 | 4,522.00 | 4,420.00 | 4,430.00 | - | 0.23% | 74,626 |
| Aug 4, 2025 | 4,355.00 | 4,500.00 | 4,355.00 | 4,420.00 | - | -0.23% | 78,560 |
| Aug 1, 2025 | 4,625.00 | 4,625.00 | 4,420.00 | 4,430.00 | - | -4.22% | 163,145 |
| Jul 31, 2025 | 4,645.00 | 4,680.00 | 4,600.00 | 4,625.00 | - | -0.32% | 86,558 |
| Jul 30, 2025 | 4,630.00 | 4,680.00 | 4,610.00 | 4,640.00 | - | 0.22% | 120,801 |
| Jul 29, 2025 | 4,640.00 | 4,665.00 | 4,570.00 | 4,630.00 | - | -0.22% | 56,981 |
| Jul 28, 2025 | 4,660.00 | 4,690.00 | 4,605.00 | 4,640.00 | - | -0.22% | 60,756 |
| Jul 25, 2025 | 4,695.00 | 4,695.00 | 4,610.00 | 4,650.00 | - | -0.11% | 80,900 |
| Jul 24, 2025 | 4,680.00 | 4,735.00 | 4,630.00 | 4,655.00 | - | 0.11% | 105,378 |
| Jul 23, 2025 | 4,745.00 | 4,745.00 | 4,640.00 | 4,650.00 | - | -1.69% | 98,677 |
| Jul 22, 2025 | 4,830.00 | 4,860.00 | 4,695.00 | 4,730.00 | - | -2.07% | 128,099 |
| Jul 21, 2025 | 4,735.00 | 4,850.00 | 4,735.00 | 4,830.00 | - | 2.01% | 235,180 |
| Jul 18, 2025 | 4,695.00 | 4,740.00 | 4,675.00 | 4,735.00 | - | 0.85% | 96,758 |
| Jul 17, 2025 | 4,700.00 | 4,710.00 | 4,630.00 | 4,695.00 | - | -0.11% | 96,462 |
| Jul 16, 2025 | 4,755.00 | 4,755.00 | 4,655.00 | 4,700.00 | - | -0.63% | 79,485 |
| Jul 15, 2025 | 4,760.00 | 4,770.00 | 4,680.00 | 4,730.00 | - | - | 91,280 |
| Jul 14, 2025 | 4,755.00 | 4,755.00 | 4,685.00 | 4,730.00 | - | -0.11% | 75,631 |
| Jul 11, 2025 | 4,750.00 | 4,820.00 | 4,640.00 | 4,735.00 | - | -0.32% | 196,565 |
| Jul 10, 2025 | 4,805.00 | 4,815.00 | 4,740.00 | 4,750.00 | - | -0.73% | 154,049 |
| Jul 9, 2025 | 4,640.00 | 4,825.00 | 4,630.00 | 4,785.00 | - | 3.13% | 415,253 |
| Jul 8, 2025 | 4,630.00 | 4,690.00 | 4,620.00 | 4,640.00 | - | 0.22% | 62,602 |
| Jul 7, 2025 | 4,700.00 | 4,700.00 | 4,630.00 | 4,630.00 | - | -0.54% | 48,148 |
| Jul 4, 2025 | 4,710.00 | 4,735.00 | 4,650.00 | 4,655.00 | - | -1.17% | 87,483 |
| Jul 3, 2025 | 4,605.00 | 4,720.00 | 4,595.00 | 4,710.00 | - | 3.06% | 126,222 |
| Jul 2, 2025 | 4,595.00 | 4,605.00 | 4,500.00 | 4,570.00 | - | -0.54% | 125,306 |
| Jul 1, 2025 | 4,610.00 | 4,675.00 | 4,570.00 | 4,595.00 | - | -0.33% | 149,953 |
| Jun 30, 2025 | 4,670.00 | 4,685.00 | 4,590.00 | 4,610.00 | - | -1.07% | 72,688 |
| Jun 27, 2025 | 4,755.00 | 4,815.00 | 4,640.00 | 4,660.00 | - | -2.10% | 77,574 |
| Jun 26, 2025 | 4,870.00 | 4,890.00 | 4,730.00 | 4,760.00 | - | -2.56% | 90,084 |
| Jun 25, 2025 | 4,850.00 | 4,900.00 | 4,815.00 | 4,885.00 | - | 0.72% | 94,112 |
| Jun 24, 2025 | 4,750.00 | 4,960.00 | 4,750.00 | 4,850.00 | - | 2.65% | 251,746 |
| Jun 23, 2025 | 4,740.00 | 4,740.00 | 4,650.00 | 4,725.00 | - | -0.11% | 86,403 |
| Jun 20, 2025 | 4,710.00 | 4,780.00 | 4,660.00 | 4,730.00 | - | 0.42% | 89,949 |
| Jun 19, 2025 | 4,800.00 | 4,800.00 | 4,650.00 | 4,710.00 | - | -0.84% | 107,266 |
| Jun 18, 2025 | 4,730.00 | 4,830.00 | 4,725.00 | 4,750.00 | - | -0.94% | 84,581 |
| Jun 17, 2025 | 4,855.00 | 4,860.00 | 4,750.00 | 4,795.00 | - | -0.83% | 166,731 |
| Jun 16, 2025 | 4,845.00 | 4,970.00 | 4,765.00 | 4,835.00 | - | -0.51% | 212,580 |
| Jun 13, 2025 | 5,230.00 | 5,380.00 | 4,835.00 | 4,860.00 | - | 3.08% | 1,211,609 |